Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.940 3.960 3.830 3.870 2,482,600 -0.06(-1.53%)
Aug 29, 2019 4.000 4.000 3.900 3.930 2,509,461 +0.03(+0.77%)
Aug 28, 2019 3.860 3.930 3.780 3.900 1,952,192 +0.03(+0.78%)
Aug 27, 2019 3.990 3.990 3.820 3.870 3,468,744 -0.09(-2.27%)
Aug 26, 2019 4.010 4.070 3.880 3.960 3,195,253 +0.00(+0.00%)
Aug 23, 2019 4.190 4.210 3.950 3.960 3,032,200 -0.24(-5.71%)
Aug 22, 2019 4.130 4.270 4.070 4.200 2,869,028 +0.08(+1.94%)
Aug 21, 2019 4.060 4.240 4.060 4.120 5,014,823 +0.06(+1.48%)
Aug 20, 2019 4.000 4.070 3.980 4.060 3,021,050 +0.05(+1.25%)
Aug 19, 2019 4.100 4.120 4.000 4.010 2,854,110 +0.00(+0.00%)
Aug 16, 2019 3.960 4.040 3.930 4.010 3,485,600 +0.03(+0.75%)
Aug 15, 2019 4.080 4.110 3.910 3.980 4,445,796 -0.09(-2.21%)
Aug 14, 2019 4.170 4.180 4.060 4.070 2,995,018 -0.14(-3.33%)
Aug 13, 2019 4.220 4.310 4.150 4.210 3,284,129 -0.04(-0.94%)
Aug 12, 2019 4.300 4.300 4.180 4.250 3,788,252 -0.06(-1.39%)
Aug 09, 2019 4.440 4.580 4.300 4.310 3,510,200 -0.14(-3.15%)
Aug 08, 2019 4.420 4.580 4.230 4.450 9,117,393 +0.04(+0.91%)
Aug 07, 2019 4.250 4.630 4.140 4.410 10,010,362 +0.11(+2.56%)
Aug 06, 2019 4.300 4.420 4.090 4.300 10,149,583 +0.03(+0.70%)
Aug 05, 2019 4.350 4.420 4.050 4.270 8,452,185 -0.12(-2.73%)
Aug 02, 2019 5.160 5.190 4.170 4.390 13,390,800 -0.64(-12.72%)
Aug 01, 2019 5.300 5.350 5.010 5.030 7,953,791 -0.26(-4.91%)
Jul 31, 2019 5.400 5.590 5.280 5.290 4,099,328 -0.11(-2.04%)
Jul 30, 2019 5.320 5.420 5.290 5.400 2,728,687 +0.04(+0.75%)
Jul 29, 2019 5.340 5.380 5.250 5.360 3,051,623 -0.04(-0.74%)
Jul 26, 2019 5.450 5.450 5.260 5.400 3,916,700 +0.00(+0.00%)
Jul 25, 2019 5.180 5.430 5.170 5.400 5,168,485 +0.18(+3.45%)
Jul 24, 2019 5.180 5.240 5.130 5.220 2,638,735 +0.06(+1.16%)
Jul 23, 2019 5.110 5.200 5.080 5.160 4,606,326 +0.05(+0.98%)
Jul 22, 2019 5.070 5.180 5.030 5.110 2,623,335 +0.08(+1.59%)
Jul 19, 2019 5.060 5.225 5.020 5.030 3,517,500 -0.02(-0.40%)
Jul 18, 2019 5.260 5.310 5.030 5.050 4,605,188 -0.26(-4.90%)
Jul 17, 2019 5.460 5.480 5.280 5.310 2,954,232 -0.15(-2.75%)
Jul 16, 2019 5.520 5.540 5.420 5.460 2,379,296 -0.05(-0.91%)
Jul 15, 2019 5.490 5.540 5.380 5.510 2,555,453 +0.03(+0.55%)
Jul 12, 2019 5.570 5.590 5.460 5.480 3,238,800 -0.09(-1.62%)
Jul 11, 2019 5.600 5.640 5.480 5.570 3,848,057 -0.05(-0.89%)
Jul 10, 2019 5.810 5.950 5.540 5.620 4,534,596 -0.02(-0.35%)
Jul 09, 2019 5.600 5.770 5.600 5.640 3,629,770 +0.05(+0.89%)
Jul 08, 2019 5.520 5.640 5.470 5.590 3,320,493 +0.04(+0.72%)
Jul 05, 2019 5.420 5.635 5.420 5.550 2,934,000 +0.11(+2.02%)
Jul 03, 2019 5.390 5.580 5.380 5.440 1,999,600 +0.06(+1.12%)
Jul 02, 2019 5.360 5.440 5.300 5.380 2,614,309 -0.01(-0.19%)
Jul 01, 2019 5.510 5.530 5.220 5.390 5,529,042 -0.07(-1.28%)
Jun 28, 2019 5.520 5.595 5.430 5.460 5,647,800 -0.06(-1.09%)
Jun 27, 2019 5.670 5.670 5.500 5.520 3,596,664 -0.10(-1.78%)
Jun 26, 2019 5.720 5.800 5.610 5.620 2,538,208 -0.05(-0.88%)
Jun 25, 2019 5.750 5.860 5.640 5.670 2,577,360 -0.03(-0.53%)
Jun 24, 2019 5.850 5.900 5.620 5.700 3,128,514 -0.15(-2.56%)
Jun 21, 2019 5.830 5.900 5.750 5.850 1,993,800 +0.00(+0.00%)
Jun 20, 2019 6.020 6.050 5.790 5.850 3,146,482 -0.12(-2.01%)
Jun 19, 2019 5.920 6.070 5.870 5.970 1,995,454 +0.03(+0.51%)
Jun 18, 2019 5.810 5.990 5.770 5.940 2,304,469 +0.17(+2.95%)
Jun 17, 2019 5.770 5.920 5.690 5.770 2,971,094 +0.00(+0.00%)
Jun 14, 2019 5.850 5.950 5.770 5.770 2,292,000 -0.11(-1.87%)
Jun 13, 2019 6.030 6.150 5.870 5.880 2,951,525 -0.12(-2.00%)
Jun 12, 2019 6.000 6.030 5.910 6.000 1,869,505 -0.02(-0.33%)
Jun 11, 2019 5.930 6.060 5.860 6.020 2,796,672 +0.10(+1.69%)
Jun 10, 2019 5.960 6.080 5.860 5.920 4,366,717 +0.08(+1.37%)
Jun 07, 2019 5.910 5.980 5.780 5.840 3,475,200 -0.09(-1.52%)
Jun 06, 2019 6.060 6.110 5.820 5.930 4,272,470 -0.15(-2.47%)
Jun 05, 2019 6.220 6.280 5.970 6.080 4,234,507 -0.06(-0.98%)
Jun 04, 2019 6.200 6.310 6.100 6.140 4,752,241 +0.02(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.